Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.57	40.69	40.44	40.66	14,312,739	+0.10(+0.24%)
Sep 27, 2007	40.46	40.69	40.44	40.56	12,157,216	+0.09(+0.23%)
Sep 26, 2007	40.24	40.62	40.14	40.47	20,228,148	+0.26(+0.65%)
Sep 25, 2007	40.10	40.44	40.07	40.21	16,295,473	-0.14(-0.35%)
Sep 24, 2007	40.21	40.57	40.07	40.35	19,804,798	+0.05(+0.12%)
Sep 21, 2007	40.16	40.57	40.10	40.30	28,500,412	+0.20(+0.51%)
Sep 20, 2007	39.92	40.23	39.72	40.10	19,503,768	+0.19(+0.47%)
Sep 19, 2007	39.46	40.09	39.39	39.91	29,013,724	+0.41(+1.03%)
Sep 18, 2007	38.97	39.58	38.95	39.50	20,445,720	+0.55(+1.41%)
Sep 17, 2007	39.00	39.19	38.80	38.95	17,912,656	-0.16(-0.41%)
Sep 14, 2007	38.98	39.19	38.91	39.11	15,139,017	+0.06(+0.14%)
Sep 13, 2007	38.79	39.16	38.72	39.06	21,806,980	+0.37(+0.96%)
Sep 12, 2007	38.40	38.78	38.34	38.69	18,800,860	+0.28(+0.74%)
Sep 11, 2007	38.36	38.46	38.20	38.40	16,065,934	+0.13(+0.34%)
Sep 10, 2007	38.28	38.36	38.10	38.27	16,449,841	+0.10(+0.26%)
Sep 07, 2007	38.07	38.39	37.91	38.17	21,899,320	+0.01(+0.03%)
Sep 06, 2007	38.18	38.31	38.13	38.16	12,481,229	+0.01(+0.02%)
Sep 05, 2007	38.28	38.35	38.03	38.15	18,232,754	-0.20(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.